Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX FTSE Nordic Region ETF (NY: NORW )

26.89 +0.51 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.945 7.069 6.930 6.938 1,117,974 +0.01(+0.21%)
Feb 26, 2016 6.968 6.990 6.908 6.923 15,970 +0.05(+0.66%)
Feb 25, 2016 6.825 6.878 6.788 6.878 12,407 +0.09(+1.32%)
Feb 24, 2016 6.661 6.788 6.616 6.788 62,790 -0.10(-1.41%)
Feb 23, 2016 6.953 6.953 6.878 6.885 33,322 -0.07(-1.07%)
Feb 22, 2016 6.968 6.968 6.932 6.960 19,269 +0.12(+1.75%)
Feb 19, 2016 6.803 6.855 6.783 6.840 90,934 -0.04(-0.54%)
Feb 18, 2016 6.960 6.960 6.861 6.878 69,436 -0.03(-0.43%)
Feb 17, 2016 6.789 6.915 6.789 6.908 23,491 +0.32(+4.89%)
Feb 16, 2016 6.646 6.683 6.548 6.586 30,463 +0.04(+0.57%)
Feb 12, 2016 6.451 6.548 6.548 6.548 106,762 +0.16(+2.46%)
Feb 11, 2016 6.406 6.414 6.339 6.391 124,110 -0.16(-2.51%)
Feb 10, 2016 6.563 6.616 6.533 6.556 46,864 +0.00(+0.00%)
Feb 09, 2016 6.563 6.616 6.496 6.556 116,548 -0.12(-1.79%)
Feb 08, 2016 6.728 6.728 6.612 6.676 138,828 -0.22(-3.15%)
Feb 05, 2016 6.938 6.938 6.870 6.893 15,207 -0.01(-0.22%)
Feb 04, 2016 6.893 6.960 6.878 6.908 40,076 +0.12(+1.76%)
Feb 03, 2016 6.713 6.801 6.601 6.788 262,891 +0.23(+3.54%)
Feb 02, 2016 6.608 6.608 6.534 6.556 65,210 -0.24(-3.52%)
Feb 01, 2016 6.788 6.795 6.728 6.795 56,086 -0.08(-1.23%)
Jan 29, 2016 6.788 6.881 6.773 6.880 98,439 +0.05(+0.69%)
Jan 28, 2016 6.780 6.833 6.721 6.833 77,351 +0.18(+2.70%)
Jan 27, 2016 6.646 6.765 6.631 6.653 29,925 -0.07(-1.00%)
Jan 26, 2016 6.663 6.739 6.661 6.721 89,668 +0.17(+2.63%)
Jan 25, 2016 6.556 6.601 6.548 6.548 82,651 -0.09(-1.35%)
Jan 22, 2016 6.631 6.668 6.593 6.638 60,263 +0.25(+3.92%)
Jan 21, 2016 6.279 6.414 6.279 6.388 108,610 +0.21(+3.45%)
Jan 20, 2016 6.242 6.242 6.062 6.174 112,584 -0.27(-4.18%)
Jan 19, 2016 6.466 6.481 6.399 6.444 31,073 +0.10(+1.53%)
Jan 15, 2016 6.331 6.346 6.346 6.346 100,749 -0.23(-3.53%)
Jan 14, 2016 6.556 6.646 6.474 6.578 109,099 +0.04(+0.69%)
Jan 13, 2016 6.676 6.684 6.526 6.533 43,238 +0.01(+0.22%)
Jan 12, 2016 6.638 6.653 6.490 6.519 163,483 +0.00(+0.00%)
Jan 11, 2016 6.608 6.623 6.481 6.519 115,308 -0.11(-1.68%)
Jan 08, 2016 6.736 6.739 6.631 6.631 184,249 -0.03(-0.45%)
Jan 07, 2016 6.698 6.720 6.601 6.661 143,895 -0.19(-2.73%)
Jan 06, 2016 6.833 6.883 6.810 6.848 109,096 -0.19(-2.76%)
Jan 05, 2016 7.065 7.072 6.990 7.042 95,738 -0.27(-3.68%)
Jan 04, 2016 7.170 7.312 7.096 7.312 80,302 +0.06(+0.83%)
Dec 31, 2015 7.274 7.252 7.252 7.252 90,727 -0.07(-0.92%)
Dec 30, 2015 7.327 7.379 7.319 7.319 239,669 -0.10(-1.41%)
Dec 29, 2015 7.402 7.443 7.364 7.424 68,202 +0.09(+1.24%)
Dec 28, 2015 7.347 7.354 7.297 7.333 48,437 -0.03(-0.39%)
Dec 24, 2015 7.362 7.362 7.362 7.362 14,562 -0.01(-0.20%)
Dec 23, 2015 7.326 7.376 7.318 7.376 87,867 +0.19(+2.61%)
Dec 22, 2015 7.145 7.225 7.131 7.189 59,541 +0.10(+1.42%)
Dec 21, 2015 7.131 7.131 7.037 7.088 145,156 -0.04(-0.51%)
Dec 18, 2015 7.131 7.167 7.109 7.124 35,188 -0.09(-1.20%)
Dec 17, 2015 7.275 7.275 7.210 7.210 40,250 -0.15(-2.06%)
Dec 16, 2015 7.326 7.387 7.290 7.362 39,815 -0.02(-0.29%)
Dec 15, 2015 7.347 7.398 7.347 7.383 29,819 +0.19(+2.61%)
Dec 14, 2015 7.210 7.210 7.124 7.196 51,457 -0.07(-0.99%)
Dec 11, 2015 7.326 7.326 7.261 7.268 82,908 -0.16(-2.14%)
Dec 10, 2015 7.499 7.499 7.427 7.427 13,059 -0.04(-0.48%)
Dec 09, 2015 7.532 7.556 7.383 7.463 38,743 +0.04(+0.49%)
Dec 08, 2015 7.391 7.463 7.362 7.427 41,042 -0.20(-2.65%)
Dec 07, 2015 7.650 7.672 7.571 7.628 33,890 -0.22(-2.76%)
Dec 04, 2015 7.809 7.845 7.744 7.845 34,880 +0.02(+0.28%)
Dec 03, 2015 7.902 7.910 7.782 7.823 75,834 +0.04(+0.46%)
Dec 02, 2015 7.838 7.888 7.773 7.787 21,759 -0.14(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.